Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 50.32 | 51.87 | 49.65 | 51.75 | 2,051,419 | +3.28(+6.77%) |
Nov 29, 2011 | 48.50 | 48.99 | 48.16 | 48.47 | 1,087,924 | +0.13(+0.28%) |
Nov 28, 2011 | 49.25 | 49.33 | 47.89 | 48.34 | 1,100,200 | +0.81(+1.71%) |
Nov 25, 2011 | 47.33 | 48.22 | 47.19 | 47.52 | 431,141 | +0.19(+0.40%) |
Nov 23, 2011 | 48.48 | 48.50 | 47.29 | 47.33 | 1,552,455 | -1.51(-3.09%) |
Nov 22, 2011 | 49.02 | 49.49 | 48.71 | 48.84 | 948,815 | -0.36(-0.73%) |
Nov 21, 2011 | 49.68 | 49.94 | 48.83 | 49.20 | 1,274,320 | -1.17(-2.33%) |
Nov 18, 2011 | 50.29 | 50.53 | 49.94 | 50.37 | 798,306 | +0.48(+0.96%) |
Nov 17, 2011 | 50.44 | 51.36 | 49.66 | 49.89 | 1,162,660 | -0.60(-1.20%) |
Nov 16, 2011 | 50.49 | 51.82 | 50.34 | 50.50 | 1,277,556 | -0.58(-1.13%) |
Nov 15, 2011 | 50.31 | 51.26 | 50.27 | 51.07 | 1,161,074 | +0.53(+1.04%) |
Nov 14, 2011 | 51.44 | 51.50 | 50.23 | 50.55 | 1,017,721 | -1.33(-2.57%) |
Nov 11, 2011 | 51.51 | 52.18 | 51.39 | 51.88 | 1,414,561 | +1.08(+2.13%) |
Nov 10, 2011 | 50.28 | 50.94 | 49.85 | 50.80 | 1,847,059 | +1.26(+2.55%) |
Nov 09, 2011 | 50.48 | 50.76 | 49.34 | 49.54 | 2,518,515 | -2.29(-4.42%) |
Nov 08, 2011 | 50.93 | 51.97 | 50.43 | 51.82 | 1,621,856 | +1.46(+2.90%) |
Nov 07, 2011 | 50.61 | 50.98 | 50.13 | 50.36 | 1,884,909 | -0.25(-0.49%) |
Nov 04, 2011 | 50.91 | 50.99 | 50.25 | 50.61 | 1,591,656 | -0.72(-1.41%) |
Nov 03, 2011 | 52.11 | 52.14 | 50.19 | 51.33 | 3,368,812 | +0.00(+0.00%) |
Nov 02, 2011 | 51.62 | 52.04 | 50.90 | 51.33 | 3,392,817 | +0.58(+1.13%) |
Nov 01, 2011 | 51.71 | 52.19 | 50.64 | 50.76 | 2,018,936 | -2.67(-4.99%) |
Oct 31, 2011 | 54.40 | 54.75 | 53.41 | 53.43 | 1,785,667 | -1.54(-2.80%) |
Oct 28, 2011 | 55.52 | 55.69 | 54.66 | 54.96 | 1,085,885 | -0.66(-1.19%) |
Oct 27, 2011 | 55.61 | 56.17 | 54.20 | 55.62 | 1,960,126 | +1.90(+3.54%) |
Oct 26, 2011 | 53.52 | 53.99 | 52.84 | 53.72 | 1,163,696 | +1.10(+2.09%) |
Oct 25, 2011 | 53.36 | 53.53 | 52.48 | 52.62 | 1,439,821 | -1.07(-2.00%) |
Oct 24, 2011 | 52.81 | 53.83 | 52.47 | 53.69 | 1,446,055 | +1.09(+2.07%) |
Oct 21, 2011 | 52.05 | 52.67 | 51.64 | 52.60 | 3,602,560 | +1.02(+1.99%) |
Oct 20, 2011 | 51.69 | 52.13 | 50.13 | 51.58 | 2,351,507 | +0.48(+0.95%) |
Oct 19, 2011 | 52.80 | 52.81 | 49.28 | 51.09 | 6,272,547 | -3.00(-5.55%) |
Oct 18, 2011 | 51.97 | 54.63 | 51.80 | 54.10 | 1,503,515 | +2.33(+4.50%) |
Oct 17, 2011 | 52.69 | 52.90 | 51.61 | 51.77 | 1,722,028 | -1.38(-2.60%) |
Oct 14, 2011 | 54.02 | 54.32 | 52.47 | 53.15 | 1,718,829 | -0.12(-0.22%) |
Oct 13, 2011 | 52.71 | 53.85 | 51.43 | 53.27 | 1,900,627 | -0.01(-0.01%) |
Oct 12, 2011 | 52.43 | 53.90 | 52.41 | 53.28 | 1,617,749 | +1.40(+2.69%) |
Oct 11, 2011 | 51.12 | 52.08 | 50.55 | 51.88 | 1,113,292 | -0.03(-0.05%) |
Oct 10, 2011 | 50.93 | 51.91 | 50.43 | 51.91 | 1,104,512 | +2.20(+4.42%) |
Oct 07, 2011 | 51.51 | 51.56 | 49.64 | 49.71 | 1,794,743 | -1.45(-2.83%) |
Oct 06, 2011 | 50.71 | 51.21 | 50.00 | 51.16 | 1,211,636 | +1.97(+4.01%) |
Oct 05, 2011 | 49.00 | 49.38 | 47.91 | 49.19 | 1,447,467 | +0.16(+0.33%) |
Oct 04, 2011 | 47.44 | 49.16 | 46.61 | 49.02 | 2,370,872 | +0.93(+1.93%) |
Oct 03, 2011 | 49.31 | 49.84 | 48.08 | 48.10 | 1,756,366 | -0.97(-1.97%) |
Sep 30, 2011 | 50.03 | 50.67 | 49.07 | 49.07 | 1,512,362 | -1.51(-2.98%) |
Sep 29, 2011 | 50.43 | 51.17 | 49.19 | 50.58 | 1,404,710 | +1.24(+2.52%) |
Sep 28, 2011 | 51.10 | 51.34 | 49.26 | 49.33 | 1,527,407 | -1.73(-3.40%) |
Sep 27, 2011 | 52.51 | 52.67 | 50.70 | 51.07 | 1,514,802 | -0.45(-0.87%) |
Sep 26, 2011 | 49.00 | 51.64 | 48.99 | 51.52 | 1,811,709 | +3.07(+6.35%) |
Sep 23, 2011 | 47.49 | 48.49 | 47.49 | 48.44 | 2,136,258 | +0.78(+1.63%) |
Sep 22, 2011 | 46.95 | 48.18 | 46.62 | 47.66 | 2,426,745 | -0.27(-0.57%) |
Sep 21, 2011 | 50.60 | 50.76 | 47.93 | 47.94 | 1,597,563 | -2.48(-4.93%) |
Sep 20, 2011 | 50.88 | 51.41 | 50.33 | 50.42 | 1,236,385 | -0.13(-0.26%) |
Sep 19, 2011 | 51.16 | 51.19 | 50.19 | 50.55 | 1,324,817 | -1.50(-2.87%) |
Sep 16, 2011 | 52.58 | 52.65 | 51.19 | 52.05 | 1,756,383 | -0.34(-0.64%) |
Sep 15, 2011 | 51.80 | 52.39 | 51.56 | 52.39 | 1,332,907 | +1.19(+2.32%) |
Sep 14, 2011 | 51.36 | 51.89 | 50.30 | 51.20 | 1,887,932 | +0.18(+0.34%) |
Sep 13, 2011 | 51.00 | 51.97 | 50.58 | 51.02 | 1,172,634 | +0.24(+0.47%) |
Sep 12, 2011 | 48.78 | 51.22 | 48.78 | 50.79 | 1,747,284 | +1.30(+2.62%) |
Sep 09, 2011 | 50.77 | 51.36 | 49.45 | 49.49 | 2,184,782 | -1.94(-3.78%) |
Sep 08, 2011 | 52.48 | 52.75 | 51.23 | 51.43 | 1,321,436 | -1.63(-3.07%) |
Sep 07, 2011 | 51.12 | 53.43 | 50.72 | 53.06 | 1,612,201 | +2.79(+5.56%) |
Sep 06, 2011 | 49.35 | 50.29 | 48.97 | 50.27 | 1,319,798 | -0.48(-0.94%) |
Sep 02, 2011 | 51.07 | 51.92 | 50.66 | 50.74 | 1,311,612 | -1.46(-2.80%) |